technotrans SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	32.35	32.35	29.40	29.90	29.90	-5.97%	9,314
Jul 6, 2026	32.35	32.55	31.65	31.80	31.80	-3.05%	4,160
Jul 3, 2026	32.10	32.95	32.10	32.80	32.80	3.63%	2,933
Jul 2, 2026	32.40	32.60	31.35	31.65	31.65	-1.86%	5,846
Jul 1, 2026	32.25	32.65	31.40	32.25	32.25	-	8,682
Jun 30, 2026	31.70	32.75	31.70	32.25	32.25	1.57%	1,462
Jun 29, 2026	32.00	32.90	31.40	31.75	31.75	-	5,444
Jun 26, 2026	32.30	32.30	30.85	31.75	31.75	0.95%	6,364
Jun 25, 2026	30.90	31.65	30.80	31.45	31.45	2.44%	5,695
Jun 24, 2026	30.50	30.80	30.35	30.70	30.70	-0.65%	4,245
Jun 23, 2026	31.40	31.40	30.35	30.90	30.90	-0.96%	3,804
Jun 22, 2026	31.85	31.85	30.60	31.20	31.20	0.65%	10,412
Jun 19, 2026	31.75	31.75	30.80	31.00	31.00	-2.67%	9,366
Jun 18, 2026	31.05	31.85	31.05	31.85	31.85	1.59%	8,512
Jun 17, 2026	30.70	31.35	30.70	31.35	31.35	1.13%	8,309
Jun 16, 2026	30.40	31.35	30.40	31.00	31.00	3.16%	6,037
Jun 15, 2026	31.60	31.75	30.05	30.05	30.05	-2.59%	7,977
Jun 12, 2026	31.35	31.45	30.65	30.85	30.85	-1.59%	9,003
Jun 11, 2026	30.70	31.45	30.70	31.35	31.35	1.13%	7,335
Jun 10, 2026	30.90	31.45	30.60	31.00	31.00	-	14,192
Jun 9, 2026	31.20	31.55	30.75	31.00	31.00	-0.96%	8,478
Jun 8, 2026	29.80	32.00	29.80	31.30	31.30	3.64%	16,883
Jun 5, 2026	30.55	31.50	30.15	30.20	30.20	-0.17%	18,644
Jun 4, 2026	31.00	31.10	29.95	30.25	30.25	-2.42%	7,588
Jun 3, 2026	30.05	31.10	30.00	31.00	31.00	1.47%	10,026
Jun 2, 2026	32.75	32.75	30.00	30.55	30.55	2.35%	18,048
Jun 1, 2026	31.35	31.35	29.40	29.85	29.85	-4.23%	16,159
May 29, 2026	32.60	32.65	31.65	32.00	31.17	-	15,802
May 28, 2026	31.95	32.00	31.20	32.00	31.17	0.63%	10,817
May 27, 2026	31.70	32.00	31.25	31.80	30.98	1.44%	14,844
May 26, 2026	31.15	31.40	30.30	31.35	30.54	1.29%	7,108
May 25, 2026	30.30	31.00	30.25	30.95	30.15	3.00%	7,139
May 22, 2026	30.00	30.10	29.30	30.05	29.27	2.91%	16,174
May 21, 2026	29.90	29.90	28.90	29.20	28.44	-2.34%	10,347
May 20, 2026	29.15	29.90	28.40	29.90	29.12	4.55%	12,805
May 19, 2026	28.45	29.35	28.25	28.60	27.86	1.06%	19,722
May 18, 2026	27.50	28.50	27.00	28.30	27.57	2.17%	14,456
May 15, 2026	27.80	28.10	27.30	27.70	26.98	-1.07%	19,703
May 14, 2026	28.65	29.10	27.70	28.00	27.27	-2.78%	18,018
May 13, 2026	30.55	30.55	28.30	28.80	28.05	-5.73%	25,695
May 12, 2026	34.75	34.75	30.55	30.55	29.76	-10.54%	27,921
May 11, 2026	34.75	34.75	34.00	34.15	33.26	-1.16%	6,101
May 8, 2026	34.50	35.05	34.20	34.55	33.65	-0.58%	9,000
May 7, 2026	36.10	36.10	34.40	34.75	33.85	-1.14%	6,138
May 6, 2026	34.80	36.00	34.80	35.15	34.24	1.44%	27,867
May 5, 2026	33.95	34.65	33.25	34.65	33.75	0.87%	11,271
May 4, 2026	33.30	34.65	33.30	34.35	33.46	4.73%	14,924
Apr 30, 2026	31.75	32.80	31.75	32.80	31.95	2.34%	3,884
Apr 29, 2026	31.65	32.20	31.65	32.05	31.22	-0.31%	5,679
Apr 28, 2026	32.20	32.80	31.65	32.15	31.32	-0.46%	15,635